Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Bank Of America Corporation (BAC)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 160506C00005000 C 05/06/16 5.0 9.10 9.65
BAC 160506C00006000 C 05/06/16 6.0 8.10 8.85
BAC 160506C00006500 C 05/06/16 6.5 7.50 7.95
BAC 160506C00007000 C 05/06/16 7.0 7.10 7.45
BAC 160506C00007500 C 05/06/16 7.5 6.60 8.65
BAC 160506C00008000 C 05/06/16 8.0 6.10 6.55
BAC 160506C00008500 C 05/06/16 8.5 5.55 6.05
BAC 160506C00009000 C 05/06/16 9.0 4.80 5.80
BAC 160506C00009500 C 05/06/16 9.5 4.65 5.00
BAC 160506C00010000 C 05/06/16 10.0 4.30 4.50
BAC 160506C00010500 C 05/06/16 10.5 3.60 3.95
BAC 160506C00011000 C 05/06/16 11.0 3.10 3.50
BAC 160506C00011500 C 05/06/16 11.5 2.60 2.93
BAC 160506C00012000 C 05/06/16 12.0 2.33 2.38
BAC 160506C00012500 C 05/06/16 12.5 1.83 1.87
BAC 160506C00013000 C 05/06/16 13.0 1.33 1.37
BAC 160506C00013500 C 05/06/16 13.5 0.85 0.87
BAC 160506C00014000 C 05/06/16 14.0 0.40 0.41
BAC 160506C00014500 C 05/06/16 14.5 0.09 0.10
BAC 160506C00015000 C 05/06/16 15.0 0.02 0.03
BAC 160506C00015500 C 05/06/16 15.5 0.00 0.01
BAC 160506C00016000 C 05/06/16 16.0 0.00 0.01
BAC 160506C00016500 C 05/06/16 16.5 0.00 0.02
BAC 160506C00017000 C 05/06/16 17.0 0.00 0.05
BAC 160506C00017500 C 05/06/16 17.5 0.00 0.05
BAC 160506C00018000 C 05/06/16 18.0 0.00 0.02
BAC 160506C00018500 C 05/06/16 18.5 0.00 0.13
BAC 160506C00019000 C 05/06/16 19.0 0.00 0.07
BAC 160506C00019500 C 05/06/16 19.5 0.00 0.13
BAC 160506C00020000 C 05/06/16 20.0 0.00 0.04
BAC 160506C00020500 C 05/06/16 20.5 0.00 0.13
BAC 160506C00021000 C 05/06/16 21.0 0.00 0.13
BAC 160506C00021500 C 05/06/16 21.5 0.00 0.15
BAC 160506C00022000 C 05/06/16 22.0 0.00 0.15
BAC 160506C00022500 C 05/06/16 22.5 0.00 0.13
BAC 160506C00023000 C 05/06/16 23.0 0.00 0.13
BAC 160506C00023500 C 05/06/16 23.5 0.00 0.05
BAC 160506C00024000 C 05/06/16 24.0 0.00 0.13
BAC 160506C00024500 C 05/06/16 24.5 0.00 0.05
BAC 160506P00005000 P 05/06/16 5.0 0.00 0.05
BAC 160506P00006000 P 05/06/16 6.0 0.00 0.05
BAC 160506P00006500 P 05/06/16 6.5 0.00 0.05
BAC 160506P00007000 P 05/06/16 7.0 0.00 0.05
BAC 160506P00007500 P 05/06/16 7.5 0.00 0.05
BAC 160506P00008000 P 05/06/16 8.0 0.00 0.05
BAC 160506P00008500 P 05/06/16 8.5 0.00 0.05
BAC 160506P00009000 P 05/06/16 9.0 0.00 0.05
BAC 160506P00009500 P 05/06/16 9.5 0.00 0.05
BAC 160506P00010000 P 05/06/16 10.0 0.00 0.05
BAC 160506P00010500 P 05/06/16 10.5 0.00 0.05
BAC 160506P00011000 P 05/06/16 11.0 0.00 0.04
BAC 160506P00011500 P 05/06/16 11.5 0.00 0.05
BAC 160506P00012000 P 05/06/16 12.0 0.00 0.03
BAC 160506P00012500 P 05/06/16 12.5 0.00 0.01
BAC 160506P00013000 P 05/06/16 13.0 0.00 0.01
BAC 160506P00013500 P 05/06/16 13.5 0.00 0.01
BAC 160506P00014000 P 05/06/16 14.0 0.05 0.06
BAC 160506P00014500 P 05/06/16 14.5 0.23 0.25
BAC 160506P00015000 P 05/06/16 15.0 0.65 0.67
BAC 160506P00015500 P 05/06/16 15.5 1.12 1.18
BAC 160506P00016000 P 05/06/16 16.0 1.62 1.67
BAC 160506P00016500 P 05/06/16 16.5 2.13 2.17
BAC 160506P00017000 P 05/06/16 17.0 2.49 2.86
BAC 160506P00017500 P 05/06/16 17.5 2.99 3.40
BAC 160506P00018000 P 05/06/16 18.0 3.50 3.90
BAC 160506P00018500 P 05/06/16 18.5 3.95 4.40
BAC 160506P00019000 P 05/06/16 19.0 4.45 4.90
BAC 160506P00019500 P 05/06/16 19.5 4.95 5.40
BAC 160506P00020000 P 05/06/16 20.0 5.50 5.90
BAC 160506P00020500 P 05/06/16 20.5 5.95 6.40
BAC 160506P00021000 P 05/06/16 21.0 6.45 6.90
BAC 160506P00021500 P 05/06/16 21.5 5.35 7.25
BAC 160506P00022000 P 05/06/16 22.0 7.45 7.75
BAC 160506P00022500 P 05/06/16 22.5 6.60 8.20
BAC 160506P00023000 P 05/06/16 23.0 7.10 8.70
BAC 160506P00023500 P 05/06/16 23.5 8.80 9.25
BAC 160506P00024000 P 05/06/16 24.0 8.00 9.70
BAC 160506P00024500 P 05/06/16 24.5 9.95 10.20
BAC 160513C00005000 C 05/13/16 5.0 9.05 9.50
BAC 160513C00006000 C 05/13/16 6.0 8.05 8.55
BAC 160513C00006500 C 05/13/16 6.5 6.85 7.90
BAC 160513C00007000 C 05/13/16 7.0 5.70 7.45
BAC 160513C00007500 C 05/13/16 7.5 6.40 7.05
BAC 160513C00008000 C 05/13/16 8.0 5.45 6.55
BAC 160513C00008500 C 05/13/16 8.5 5.35 5.95
BAC 160513C00009000 C 05/13/16 9.0 5.00 5.55
BAC 160513C00009500 C 05/13/16 9.5 4.60 5.00
BAC 160513C00010000 C 05/13/16 10.0 4.10 4.50
BAC 160513C00010500 C 05/13/16 10.5 3.60 4.15
BAC 160513C00011000 C 05/13/16 11.0 3.10 3.45
BAC 160513C00011500 C 05/13/16 11.5 2.64 2.97
BAC 160513C00012000 C 05/13/16 12.0 2.32 2.45
BAC 160513C00012500 C 05/13/16 12.5 1.85 1.88
BAC 160513C00013000 C 05/13/16 13.0 1.36 1.39
BAC 160513C00013500 C 05/13/16 13.5 0.89 0.91
BAC 160513C00014000 C 05/13/16 14.0 0.48 0.50
BAC 160513C00014500 C 05/13/16 14.5 0.19 0.20
BAC 160513C00015000 C 05/13/16 15.0 0.05 0.06
BAC 160513C00015500 C 05/13/16 15.5 0.01 0.02
BAC 160513C00016000 C 05/13/16 16.0 0.00 0.01
BAC 160513C00016500 C 05/13/16 16.5 0.00 0.05
BAC 160513C00017000 C 05/13/16 17.0 0.00 0.05
BAC 160513C00017500 C 05/13/16 17.5 0.00 0.05
BAC 160513C00018000 C 05/13/16 18.0 0.00 0.05
BAC 160513C00018500 C 05/13/16 18.5 0.00 0.05
BAC 160513C00019000 C 05/13/16 19.0 0.00 0.03
BAC 160513C00019500 C 05/13/16 19.5 0.00 0.05
BAC 160513C00020000 C 05/13/16 20.0 0.00 0.05
BAC 160513C00020500 C 05/13/16 20.5 0.00 0.13
BAC 160513C00021000 C 05/13/16 21.0 0.00 0.05
BAC 160513C00021500 C 05/13/16 21.5 0.00 0.14
BAC 160513C00022000 C 05/13/16 22.0 0.00 0.05
BAC 160513C00022500 C 05/13/16 22.5 0.00 0.06
BAC 160513C00023000 C 05/13/16 23.0 0.00 0.05
BAC 160513C00023500 C 05/13/16 23.5 0.00 0.06
BAC 160513C00024000 C 05/13/16 24.0 0.00 0.13
BAC 160513C00024500 C 05/13/16 24.5 0.00 0.05
BAC 160513P00005000 P 05/13/16 5.0 0.00 0.05
BAC 160513P00006000 P 05/13/16 6.0 0.00 0.05
BAC 160513P00006500 P 05/13/16 6.5 0.00 0.05
BAC 160513P00007000 P 05/13/16 7.0 0.00 0.13
BAC 160513P00007500 P 05/13/16 7.5 0.00 0.05
BAC 160513P00008000 P 05/13/16 8.0 0.00 0.14
BAC 160513P00008500 P 05/13/16 8.5 0.00 0.13
BAC 160513P00009000 P 05/13/16 9.0 0.00 0.05
BAC 160513P00009500 P 05/13/16 9.5 0.00 0.05
BAC 160513P00010000 P 05/13/16 10.0 0.00 0.05
BAC 160513P00010500 P 05/13/16 10.5 0.00 0.05
BAC 160513P00011000 P 05/13/16 11.0 0.00 0.05
BAC 160513P00011500 P 05/13/16 11.5 0.00 0.01
BAC 160513P00012000 P 05/13/16 12.0 0.00 0.01
BAC 160513P00012500 P 05/13/16 12.5 0.00 0.01
BAC 160513P00013000 P 05/13/16 13.0 0.02 0.03
BAC 160513P00013500 P 05/13/16 13.5 0.04 0.05
BAC 160513P00014000 P 05/13/16 14.0 0.12 0.14
BAC 160513P00014500 P 05/13/16 14.5 0.33 0.34
BAC 160513P00015000 P 05/13/16 15.0 0.69 0.71
BAC 160513P00015500 P 05/13/16 15.5 1.15 1.17
BAC 160513P00016000 P 05/13/16 16.0 1.62 1.68
BAC 160513P00016500 P 05/13/16 16.5 2.13 2.17
BAC 160513P00017000 P 05/13/16 17.0 2.49 2.75
BAC 160513P00017500 P 05/13/16 17.5 2.99 3.40
BAC 160513P00018000 P 05/13/16 18.0 3.45 3.90
BAC 160513P00018500 P 05/13/16 18.5 3.95 4.40
BAC 160513P00019000 P 05/13/16 19.0 4.45 4.90
BAC 160513P00019500 P 05/13/16 19.5 4.95 5.40
BAC 160513P00020000 P 05/13/16 20.0 5.45 5.95
BAC 160513P00020500 P 05/13/16 20.5 5.95 6.40
BAC 160513P00021000 P 05/13/16 21.0 6.45 6.90
BAC 160513P00021500 P 05/13/16 21.5 6.95 7.40
BAC 160513P00022000 P 05/13/16 22.0 7.45 7.90
BAC 160513P00022500 P 05/13/16 22.5 7.95 8.20
BAC 160513P00023000 P 05/13/16 23.0 8.45 8.70
BAC 160513P00023500 P 05/13/16 23.5 8.95 9.20
BAC 160513P00024000 P 05/13/16 24.0 9.35 9.70
BAC 160513P00024500 P 05/13/16 24.5 9.95 10.20
BAC 160520C00005000 C 05/20/16 5.0 9.10 9.55
BAC 160520C00006000 C 05/20/16 6.0 8.05 8.55
BAC 160520C00006500 C 05/20/16 6.5 7.60 8.00
BAC 160520C00007000 C 05/20/16 7.0 7.10 7.55
BAC 160520C00007500 C 05/20/16 7.5 6.60 7.05
BAC 160520C00008000 C 05/20/16 8.0 6.10 6.55
BAC 160520C00008500 C 05/20/16 8.5 5.60 6.05
BAC 160520C00009000 C 05/20/16 9.0 5.15 5.55
BAC 160520C00009500 C 05/20/16 9.5 4.60 5.05
BAC 160520C00010000 C 05/20/16 10.0 4.30 4.40
BAC 160520C00010500 C 05/20/16 10.5 3.80 3.90
BAC 160520C00011000 C 05/20/16 11.0 3.30 3.40
BAC 160520C00011500 C 05/20/16 11.5 2.84 2.88
BAC 160520C00012000 C 05/20/16 12.0 2.34 2.38
BAC 160520C00012500 C 05/20/16 12.5 1.87 1.89
BAC 160520C00013000 C 05/20/16 13.0 1.39 1.41
BAC 160520C00013500 C 05/20/16 13.5 0.94 0.96
BAC 160520C00014000 C 05/20/16 14.0 0.55 0.56
BAC 160520C00014500 C 05/20/16 14.5 0.26 0.27
BAC 160520C00015000 C 05/20/16 15.0 0.09 0.10
BAC 160520C00015500 C 05/20/16 15.5 0.03 0.04
BAC 160520C00016000 C 05/20/16 16.0 0.01 0.02
BAC 160520C00016500 C 05/20/16 16.5 0.00 0.01
BAC 160520C00017000 C 05/20/16 17.0 0.00 0.01
BAC 160520C00017500 C 05/20/16 17.5 0.00 0.01
BAC 160520C00018000 C 05/20/16 18.0 0.00 0.01
BAC 160520C00018500 C 05/20/16 18.5 0.00 0.01
BAC 160520C00019000 C 05/20/16 19.0 0.00 0.01
BAC 160520C00019500 C 05/20/16 19.5 0.00 0.01
BAC 160520C00020000 C 05/20/16 20.0 0.00 0.01
BAC 160520C00020500 C 05/20/16 20.5 0.00 0.01
BAC 160520C00021000 C 05/20/16 21.0 0.00 0.01
BAC 160520C00021500 C 05/20/16 21.5 0.00 0.01
BAC 160520C00022000 C 05/20/16 22.0 0.00 0.01
BAC 160520C00022500 C 05/20/16 22.5 0.00 0.01
BAC 160520C00023000 C 05/20/16 23.0 0.00 0.01
BAC 160520C00023500 C 05/20/16 23.5 0.00 0.01
BAC 160520C00024000 C 05/20/16 24.0 0.00 0.01
BAC 160520C00024500 C 05/20/16 24.5 0.00 0.01
BAC 160520C00025000 C 05/20/16 25.0 0.00 0.01
BAC 160520P00005000 P 05/20/16 5.0 0.00 0.01
BAC 160520P00006000 P 05/20/16 6.0 0.00 0.01
BAC 160520P00006500 P 05/20/16 6.5 0.00 0.01
BAC 160520P00007000 P 05/20/16 7.0 0.00 0.01
BAC 160520P00007500 P 05/20/16 7.5 0.00 0.01
BAC 160520P00008000 P 05/20/16 8.0 0.00 0.01
BAC 160520P00008500 P 05/20/16 8.5 0.00 0.01
BAC 160520P00009000 P 05/20/16 9.0 0.00 0.01
BAC 160520P00009500 P 05/20/16 9.5 0.00 0.01
BAC 160520P00010000 P 05/20/16 10.0 0.00 0.01
BAC 160520P00010500 P 05/20/16 10.5 0.00 0.01
BAC 160520P00011000 P 05/20/16 11.0 0.00 0.02
BAC 160520P00011500 P 05/20/16 11.5 0.00 0.01
BAC 160520P00012000 P 05/20/16 12.0 0.01 0.02
BAC 160520P00012500 P 05/20/16 12.5 0.02 0.03
BAC 160520P00013000 P 05/20/16 13.0 0.04 0.05
BAC 160520P00013500 P 05/20/16 13.5 0.09 0.10
BAC 160520P00014000 P 05/20/16 14.0 0.19 0.20
BAC 160520P00014500 P 05/20/16 14.5 0.41 0.42
BAC 160520P00015000 P 05/20/16 15.0 0.73 0.75
BAC 160520P00015500 P 05/20/16 15.5 1.17 1.19
BAC 160520P00016000 P 05/20/16 16.0 1.64 1.68
BAC 160520P00016500 P 05/20/16 16.5 2.12 2.18
BAC 160520P00017000 P 05/20/16 17.0 2.62 2.67
BAC 160520P00017500 P 05/20/16 17.5 3.10 3.20
BAC 160520P00018000 P 05/20/16 18.0 3.60 3.70
BAC 160520P00018500 P 05/20/16 18.5 3.95 4.40
BAC 160520P00019000 P 05/20/16 19.0 4.45 4.90
BAC 160520P00019500 P 05/20/16 19.5 4.95 5.40
BAC 160520P00020000 P 05/20/16 20.0 5.50 5.90
BAC 160520P00020500 P 05/20/16 20.5 5.95 6.40
BAC 160520P00021000 P 05/20/16 21.0 6.45 6.90
BAC 160520P00021500 P 05/20/16 21.5 6.95 7.40
BAC 160520P00022000 P 05/20/16 22.0 7.45 7.90
BAC 160520P00022500 P 05/20/16 22.5 7.95 8.50
BAC 160520P00023000 P 05/20/16 23.0 8.45 8.90
BAC 160520P00023500 P 05/20/16 23.5 8.95 9.50
BAC 160520P00024000 P 05/20/16 24.0 9.45 9.95
BAC 160520P00024500 P 05/20/16 24.5 9.95 10.30
BAC 160520P00025000 P 05/20/16 25.0 10.25 10.90
BAC 160527C00005000 C 05/27/16 5.0 9.10 9.75
BAC 160527C00006000 C 05/27/16 6.0 7.05 8.55
BAC 160527C00006500 C 05/27/16 6.5 7.35 8.05
BAC 160527C00007000 C 05/27/16 7.0 5.95 7.55
BAC 160527C00007500 C 05/27/16 7.5 6.60 7.05
BAC 160527C00008000 C 05/27/16 8.0 6.10 6.55
BAC 160527C00008500 C 05/27/16 8.5 5.60 6.05
BAC 160527C00009000 C 05/27/16 9.0 5.10 5.55
BAC 160527C00009500 C 05/27/16 9.5 4.60 5.05
BAC 160527C00010000 C 05/27/16 10.0 4.10 4.50
BAC 160527C00010500 C 05/27/16 10.5 3.65 4.00
BAC 160527C00011000 C 05/27/16 11.0 3.15 3.50
BAC 160527C00011500 C 05/27/16 11.5 2.65 3.00
BAC 160527C00012000 C 05/27/16 12.0 2.16 2.49
BAC 160527C00012500 C 05/27/16 12.5 1.68 2.01
BAC 160527C00013000 C 05/27/16 13.0 1.39 1.45
BAC 160527C00013500 C 05/27/16 13.5 0.97 1.01
BAC 160527C00014000 C 05/27/16 14.0 0.59 0.62
BAC 160527C00014500 C 05/27/16 14.5 0.31 0.34
BAC 160527C00015000 C 05/27/16 15.0 0.13 0.15
BAC 160527C00015500 C 05/27/16 15.5 0.05 0.07
BAC 160527C00016000 C 05/27/16 16.0 0.02 0.03
BAC 160527C00016500 C 05/27/16 16.5 0.00 0.04
BAC 160527C00017000 C 05/27/16 17.0 0.00 0.05
BAC 160527C00017500 C 05/27/16 17.5 0.00 0.05
BAC 160527C00018000 C 05/27/16 18.0 0.00 0.03
BAC 160527C00018500 C 05/27/16 18.5 0.00 0.05
BAC 160527C00019000 C 05/27/16 19.0 0.00 0.05
BAC 160527C00019500 C 05/27/16 19.5 0.00 0.05
BAC 160527C00020000 C 05/27/16 20.0 0.00 0.05
BAC 160527C00020500 C 05/27/16 20.5 0.00 0.05
BAC 160527C00021000 C 05/27/16 21.0 0.00 0.05
BAC 160527C00021500 C 05/27/16 21.5 0.00 0.05
BAC 160527C00022000 C 05/27/16 22.0 0.00 0.05
BAC 160527C00022500 C 05/27/16 22.5 0.00 0.05
BAC 160527C00023000 C 05/27/16 23.0 0.00 0.13
BAC 160527C00023500 C 05/27/16 23.5 0.00 0.05
BAC 160527C00024000 C 05/27/16 24.0 0.00 0.05
BAC 160527C00024500 C 05/27/16 24.5 0.00 0.05
BAC 160527P00005000 P 05/27/16 5.0 0.00 0.05
BAC 160527P00006000 P 05/27/16 6.0 0.00 0.14
BAC 160527P00006500 P 05/27/16 6.5 0.00 0.16
BAC 160527P00007000 P 05/27/16 7.0 0.00 0.05
BAC 160527P00007500 P 05/27/16 7.5 0.00 0.05
BAC 160527P00008000 P 05/27/16 8.0 0.00 0.05
BAC 160527P00008500 P 05/27/16 8.5 0.00 0.05
BAC 160527P00009000 P 05/27/16 9.0 0.00 0.05
BAC 160527P00009500 P 05/27/16 9.5 0.00 0.05
BAC 160527P00010000 P 05/27/16 10.0 0.00 0.05
BAC 160527P00010500 P 05/27/16 10.5 0.00 0.05
BAC 160527P00011000 P 05/27/16 11.0 0.00 0.03
BAC 160527P00011500 P 05/27/16 11.5 0.00 0.06
BAC 160527P00012000 P 05/27/16 12.0 0.01 0.07
BAC 160527P00012500 P 05/27/16 12.5 0.02 0.05
BAC 160527P00013000 P 05/27/16 13.0 0.06 0.08
BAC 160527P00013500 P 05/27/16 13.5 0.12 0.14
BAC 160527P00014000 P 05/27/16 14.0 0.24 0.26
BAC 160527P00014500 P 05/27/16 14.5 0.45 0.49
BAC 160527P00015000 P 05/27/16 15.0 0.77 0.81
BAC 160527P00015500 P 05/27/16 15.5 1.17 1.24
BAC 160527P00016000 P 05/27/16 16.0 1.54 1.82
BAC 160527P00016500 P 05/27/16 16.5 1.99 2.38
BAC 160527P00017000 P 05/27/16 17.0 2.49 2.88
BAC 160527P00017500 P 05/27/16 17.5 2.94 3.40
BAC 160527P00018000 P 05/27/16 18.0 3.45 3.75
BAC 160527P00018500 P 05/27/16 18.5 3.95 4.40
BAC 160527P00019000 P 05/27/16 19.0 4.45 4.90
BAC 160527P00019500 P 05/27/16 19.5 4.95 5.40
BAC 160527P00020000 P 05/27/16 20.0 5.45 5.90
BAC 160527P00020500 P 05/27/16 20.5 5.95 6.40
BAC 160527P00021000 P 05/27/16 21.0 6.45 6.90
BAC 160527P00021500 P 05/27/16 21.5 6.95 7.45
BAC 160527P00022000 P 05/27/16 22.0 7.45 7.75
BAC 160527P00022500 P 05/27/16 22.5 7.70 9.55
BAC 160527P00023000 P 05/27/16 23.0 8.45 8.95
BAC 160527P00023500 P 05/27/16 23.5 8.95 9.40
BAC 160527P00024000 P 05/27/16 24.0 9.40 9.80
BAC 160527P00024500 P 05/27/16 24.5 9.95 10.25
BAC 160603C00005000 C 06/03/16 5.0 9.05 9.50
BAC 160603C00006000 C 06/03/16 6.0 8.05 8.95
BAC 160603C00007000 C 06/03/16 7.0 7.10 7.45
BAC 160603C00007500 C 06/03/16 7.5 6.60 7.05
BAC 160603C00008000 C 06/03/16 8.0 6.10 6.55
BAC 160603C00008500 C 06/03/16 8.5 5.60 6.05
BAC 160603C00009000 C 06/03/16 9.0 5.10 5.55
BAC 160603C00009500 C 06/03/16 9.5 4.60 5.00
BAC 160603C00010000 C 06/03/16 10.0 4.20 4.50
BAC 160603C00010500 C 06/03/16 10.5 3.60 4.00
BAC 160603C00011000 C 06/03/16 11.0 3.10 3.50
BAC 160603C00011500 C 06/03/16 11.5 2.59 3.05
BAC 160603C00012000 C 06/03/16 12.0 2.18 2.45
BAC 160603C00012500 C 06/03/16 12.5 1.69 2.04
BAC 160603C00013000 C 06/03/16 13.0 1.40 1.49
BAC 160603C00013500 C 06/03/16 13.5 0.98 1.12
BAC 160603C00014000 C 06/03/16 14.0 0.62 0.70
BAC 160603C00014500 C 06/03/16 14.5 0.36 0.38
BAC 160603C00015000 C 06/03/16 15.0 0.16 0.19
BAC 160603C00015500 C 06/03/16 15.5 0.07 0.10
BAC 160603C00016000 C 06/03/16 16.0 0.03 0.07
BAC 160603C00016500 C 06/03/16 16.5 0.00 0.07
BAC 160603C00017000 C 06/03/16 17.0 0.00 0.06
BAC 160603C00017500 C 06/03/16 17.5 0.00 0.05
BAC 160603C00018000 C 06/03/16 18.0 0.00 0.05
BAC 160603C00018500 C 06/03/16 18.5 0.00 0.05
BAC 160603C00019000 C 06/03/16 19.0 0.00 0.05
BAC 160603C00019500 C 06/03/16 19.5 0.00 0.05
BAC 160603C00020000 C 06/03/16 20.0 0.00 0.04
BAC 160603C00020500 C 06/03/16 20.5 0.00 0.05
BAC 160603C00021000 C 06/03/16 21.0 0.00 0.05
BAC 160603C00021500 C 06/03/16 21.5 0.00 0.05
BAC 160603C00022000 C 06/03/16 22.0 0.00 0.05
BAC 160603C00022500 C 06/03/16 22.5 0.00 0.05
BAC 160603C00023000 C 06/03/16 23.0 0.00 0.05
BAC 160603C00023500 C 06/03/16 23.5 0.00 0.05
BAC 160603C00024000 C 06/03/16 24.0 0.00 0.05
BAC 160603C00024500 C 06/03/16 24.5 0.00 0.05
BAC 160603P00005000 P 06/03/16 5.0 0.00 0.05
BAC 160603P00006000 P 06/03/16 6.0 0.00 0.05
BAC 160603P00007000 P 06/03/16 7.0 0.00 0.10
BAC 160603P00007500 P 06/03/16 7.5 0.00 0.05
BAC 160603P00008000 P 06/03/16 8.0 0.00 0.05
BAC 160603P00008500 P 06/03/16 8.5 0.00 0.05
BAC 160603P00009000 P 06/03/16 9.0 0.00 0.05
BAC 160603P00009500 P 06/03/16 9.5 0.00 0.05
BAC 160603P00010000 P 06/03/16 10.0 0.00 0.05
BAC 160603P00010500 P 06/03/16 10.5 0.00 0.06
BAC 160603P00011000 P 06/03/16 11.0 0.00 0.04
BAC 160603P00011500 P 06/03/16 11.5 0.00 0.07
BAC 160603P00012000 P 06/03/16 12.0 0.01 0.08
BAC 160603P00012500 P 06/03/16 12.5 0.04 0.09
BAC 160603P00013000 P 06/03/16 13.0 0.07 0.14
BAC 160603P00013500 P 06/03/16 13.5 0.17 0.19
BAC 160603P00014000 P 06/03/16 14.0 0.31 0.33
BAC 160603P00014500 P 06/03/16 14.5 0.51 0.57
BAC 160603P00015000 P 06/03/16 15.0 0.79 0.90
BAC 160603P00015500 P 06/03/16 15.5 1.19 1.31
BAC 160603P00016000 P 06/03/16 16.0 1.57 1.76
BAC 160603P00016500 P 06/03/16 16.5 2.04 2.45
BAC 160603P00017000 P 06/03/16 17.0 2.54 2.94
BAC 160603P00017500 P 06/03/16 17.5 2.99 3.40
BAC 160603P00018000 P 06/03/16 18.0 3.50 3.75
BAC 160603P00018500 P 06/03/16 18.5 2.55 4.45
BAC 160603P00019000 P 06/03/16 19.0 4.25 4.80
BAC 160603P00019500 P 06/03/16 19.5 5.00 5.40
BAC 160603P00020000 P 06/03/16 20.0 4.15 5.95
BAC 160603P00020500 P 06/03/16 20.5 6.00 6.25
BAC 160603P00021000 P 06/03/16 21.0 6.50 6.75
BAC 160603P00021500 P 06/03/16 21.5 7.00 7.40
BAC 160603P00022000 P 06/03/16 22.0 7.50 7.90
BAC 160603P00022500 P 06/03/16 22.5 7.55 9.70
BAC 160603P00023000 P 06/03/16 23.0 6.90 8.95
BAC 160603P00023500 P 06/03/16 23.5 9.00 9.30
BAC 160603P00024000 P 06/03/16 24.0 9.40 9.80
BAC 160603P00024500 P 06/03/16 24.5 10.00 10.25
BAC 160610C00006000 C 06/10/16 6.0 8.10 8.45
BAC 160610C00007000 C 06/10/16 7.0 6.95 7.55
BAC 160610C00008000 C 06/10/16 8.0 6.00 6.55
BAC 160610C00008500 C 06/10/16 8.5 5.60 6.00
BAC 160610C00009000 C 06/10/16 9.0 5.10 5.50
BAC 160610C00009500 C 06/10/16 9.5 4.60 5.00
BAC 160610C00010000 C 06/10/16 10.0 4.30 4.45
BAC 160610C00010500 C 06/10/16 10.5 3.65 3.95
BAC 160610C00011000 C 06/10/16 11.0 3.10 3.50
BAC 160610C00011500 C 06/10/16 11.5 2.66 2.95
BAC 160610C00012000 C 06/10/16 12.0 2.19 2.48
BAC 160610C00012500 C 06/10/16 12.5 1.72 1.98
BAC 160610C00013000 C 06/10/16 13.0 1.42 1.53
BAC 160610C00013500 C 06/10/16 13.5 0.99 1.15
BAC 160610C00014000 C 06/10/16 14.0 0.66 0.73
BAC 160610C00014500 C 06/10/16 14.5 0.40 0.43
BAC 160610C00015000 C 06/10/16 15.0 0.20 0.23
BAC 160610C00015500 C 06/10/16 15.5 0.09 0.13
BAC 160610C00016000 C 06/10/16 16.0 0.05 0.07
BAC 160610C00016500 C 06/10/16 16.5 0.01 0.08
BAC 160610C00017000 C 06/10/16 17.0 0.00 0.06
BAC 160610C00017500 C 06/10/16 17.5 0.00 0.05
BAC 160610C00018000 C 06/10/16 18.0 0.00 0.05
BAC 160610C00018500 C 06/10/16 18.5 0.00 0.05
BAC 160610C00019000 C 06/10/16 19.0 0.00 0.05
BAC 160610C00019500 C 06/10/16 19.5 0.00 0.05
BAC 160610C00020000 C 06/10/16 20.0 0.00 0.05
BAC 160610C00020500 C 06/10/16 20.5 0.00 0.05
BAC 160610C00021000 C 06/10/16 21.0 0.00 0.05
BAC 160610C00021500 C 06/10/16 21.5 0.00 0.05
BAC 160610C00022000 C 06/10/16 22.0 0.00 0.05
BAC 160610C00022500 C 06/10/16 22.5 0.00 0.05
BAC 160610C00023000 C 06/10/16 23.0 0.00 0.05
BAC 160610C00023500 C 06/10/16 23.5 0.00 0.05
BAC 160610C00024000 C 06/10/16 24.0 0.00 0.13
BAC 160610C00024500 C 06/10/16 24.5 0.00 0.05
BAC 160610C00025000 C 06/10/16 25.0 0.00 0.05
BAC 160610P00006000 P 06/10/16 6.0 0.00 0.05
BAC 160610P00007000 P 06/10/16 7.0 0.00 0.06
BAC 160610P00008000 P 06/10/16 8.0 0.00 0.05
BAC 160610P00008500 P 06/10/16 8.5 0.00 0.05
BAC 160610P00009000 P 06/10/16 9.0 0.00 0.06
BAC 160610P00009500 P 06/10/16 9.5 0.00 0.05
BAC 160610P00010000 P 06/10/16 10.0 0.00 0.06
BAC 160610P00010500 P 06/10/16 10.5 0.00 0.06
BAC 160610P00011000 P 06/10/16 11.0 0.01 0.04
BAC 160610P00011500 P 06/10/16 11.5 0.01 0.08
BAC 160610P00012000 P 06/10/16 12.0 0.01 0.08
BAC 160610P00012500 P 06/10/16 12.5 0.04 0.11
BAC 160610P00013000 P 06/10/16 13.0 0.12 0.14
BAC 160610P00013500 P 06/10/16 13.5 0.21 0.24
BAC 160610P00014000 P 06/10/16 14.0 0.35 0.38
BAC 160610P00014500 P 06/10/16 14.5 0.55 0.62
BAC 160610P00015000 P 06/10/16 15.0 0.88 0.94
BAC 160610P00015500 P 06/10/16 15.5 1.20 1.49
BAC 160610P00016000 P 06/10/16 16.0 1.58 1.81
BAC 160610P00016500 P 06/10/16 16.5 2.04 2.43
BAC 160610P00017000 P 06/10/16 17.0 2.52 2.97
BAC 160610P00017500 P 06/10/16 17.5 2.99 3.50
BAC 160610P00018000 P 06/10/16 18.0 3.50 3.80
BAC 160610P00018500 P 06/10/16 18.5 2.65 4.30
BAC 160610P00019000 P 06/10/16 19.0 4.25 4.75
BAC 160610P00019500 P 06/10/16 19.5 4.75 5.25
BAC 160610P00020000 P 06/10/16 20.0 5.50 5.75
BAC 160610P00020500 P 06/10/16 20.5 5.25 6.30
BAC 160610P00021000 P 06/10/16 21.0 6.45 6.90
BAC 160610P00021500 P 06/10/16 21.5 7.00 7.45
BAC 160610P00022000 P 06/10/16 22.0 7.45 9.45
BAC 160610P00022500 P 06/10/16 22.5 7.80 8.40
BAC 160610P00023000 P 06/10/16 23.0 8.30 8.80
BAC 160610P00023500 P 06/10/16 23.5 8.80 9.25
BAC 160610P00024000 P 06/10/16 24.0 9.20 9.80
BAC 160610P00024500 P 06/10/16 24.5 9.60 10.30
BAC 160610P00025000 P 06/10/16 25.0 10.25 10.80
BAC 160617C00004000 C 06/17/16 4.0 10.00 10.55
BAC 160617C00005000 C 06/17/16 5.0 8.95 9.55
BAC 160617C00006000 C 06/17/16 6.0 8.10 8.55
BAC 160617C00007000 C 06/17/16 7.0 7.15 7.55
BAC 160617C00008000 C 06/17/16 8.0 6.15 6.55
BAC 160617C00009000 C 06/17/16 9.0 5.15 5.50
BAC 160617C00010000 C 06/17/16 10.0 4.35 4.40
BAC 160617C00011000 C 06/17/16 11.0 3.35 3.40
BAC 160617C00012000 C 06/17/16 12.0 2.40 2.42
BAC 160617C00013000 C 06/17/16 13.0 1.49 1.51
BAC 160617C00014000 C 06/17/16 14.0 0.74 0.75
BAC 160617C00015000 C 06/17/16 15.0 0.26 0.27
BAC 160617C00016000 C 06/17/16 16.0 0.07 0.08
BAC 160617C00017000 C 06/17/16 17.0 0.02 0.03
BAC 160617C00018000 C 06/17/16 18.0 0.00 0.01
BAC 160617C00019000 C 06/17/16 19.0 0.00 0.01
BAC 160617C00020000 C 06/17/16 20.0 0.00 0.01
BAC 160617C00021000 C 06/17/16 21.0 0.00 0.01
BAC 160617C00022000 C 06/17/16 22.0 0.00 0.01
BAC 160617C00023000 C 06/17/16 23.0 0.00 0.01
BAC 160617P00004000 P 06/17/16 4.0 0.00 0.01
BAC 160617P00005000 P 06/17/16 5.0 0.00 0.01
BAC 160617P00006000 P 06/17/16 6.0 0.00 0.01
BAC 160617P00007000 P 06/17/16 7.0 0.00 0.01
BAC 160617P00008000 P 06/17/16 8.0 0.00 0.01
BAC 160617P00009000 P 06/17/16 9.0 0.00 0.02
BAC 160617P00010000 P 06/17/16 10.0 0.01 0.02
BAC 160617P00011000 P 06/17/16 11.0 0.03 0.04
BAC 160617P00012000 P 06/17/16 12.0 0.06 0.07
BAC 160617P00013000 P 06/17/16 13.0 0.16 0.17
BAC 160617P00014000 P 06/17/16 14.0 0.41 0.42
BAC 160617P00015000 P 06/17/16 15.0 0.94 0.95
BAC 160617P00016000 P 06/17/16 16.0 1.75 1.76
BAC 160617P00017000 P 06/17/16 17.0 2.68 2.73
BAC 160617P00018000 P 06/17/16 18.0 3.55 3.75
BAC 160617P00019000 P 06/17/16 19.0 4.50 4.90
BAC 160617P00020000 P 06/17/16 20.0 5.50 5.90
BAC 160617P00021000 P 06/17/16 21.0 6.50 6.90
BAC 160617P00022000 P 06/17/16 22.0 7.50 7.90
BAC 160617P00023000 P 06/17/16 23.0 8.50 8.90
BAC 160715C00005000 C 07/15/16 5.0 9.10 9.55
BAC 160715C00006000 C 07/15/16 6.0 8.05 8.55
BAC 160715C00007000 C 07/15/16 7.0 7.10 7.55
BAC 160715C00008000 C 07/15/16 8.0 6.15 6.50
BAC 160715C00009000 C 07/15/16 9.0 5.30 5.50
BAC 160715C00010000 C 07/15/16 10.0 4.30 4.40
BAC 160715C00011000 C 07/15/16 11.0 3.35 3.45
BAC 160715C00012000 C 07/15/16 12.0 2.46 2.48
BAC 160715C00013000 C 07/15/16 13.0 1.60 1.62
BAC 160715C00014000 C 07/15/16 14.0 0.90 0.91
BAC 160715C00015000 C 07/15/16 15.0 0.42 0.43
BAC 160715C00016000 C 07/15/16 16.0 0.16 0.17
BAC 160715C00017000 C 07/15/16 17.0 0.06 0.07
BAC 160715C00018000 C 07/15/16 18.0 0.02 0.03
BAC 160715C00019000 C 07/15/16 19.0 0.00 0.02
BAC 160715C00020000 C 07/15/16 20.0 0.00 0.01
BAC 160715C00021000 C 07/15/16 21.0 0.00 0.01
BAC 160715P00005000 P 07/15/16 5.0 0.00 0.01
BAC 160715P00006000 P 07/15/16 6.0 0.00 0.01
BAC 160715P00007000 P 07/15/16 7.0 0.00 0.02
BAC 160715P00008000 P 07/15/16 8.0 0.00 0.02
BAC 160715P00009000 P 07/15/16 9.0 0.01 0.02
BAC 160715P00010000 P 07/15/16 10.0 0.03 0.04
BAC 160715P00011000 P 07/15/16 11.0 0.06 0.07
BAC 160715P00012000 P 07/15/16 12.0 0.13 0.14
BAC 160715P00013000 P 07/15/16 13.0 0.27 0.28
BAC 160715P00014000 P 07/15/16 14.0 0.57 0.58
BAC 160715P00015000 P 07/15/16 15.0 1.09 1.10
BAC 160715P00016000 P 07/15/16 16.0 1.83 1.85
BAC 160715P00017000 P 07/15/16 17.0 2.73 2.75
BAC 160715P00018000 P 07/15/16 18.0 3.65 3.75
BAC 160715P00019000 P 07/15/16 19.0 4.50 4.90
BAC 160715P00020000 P 07/15/16 20.0 5.50 5.90
BAC 160715P00021000 P 07/15/16 21.0 6.50 6.90
BAC 160819C00005000 C 08/19/16 5.0 9.10 9.55
BAC 160819C00006000 C 08/19/16 6.0 8.10 8.55
BAC 160819C00007000 C 08/19/16 7.0 7.10 7.55
BAC 160819C00008000 C 08/19/16 8.0 6.15 6.55
BAC 160819C00009000 C 08/19/16 9.0 5.25 5.50
BAC 160819C00010000 C 08/19/16 10.0 4.35 4.45
BAC 160819C00011000 C 08/19/16 11.0 3.40 3.50
BAC 160819C00012000 C 08/19/16 12.0 2.54 2.58
BAC 160819C00013000 C 08/19/16 13.0 1.74 1.77
BAC 160819C00014000 C 08/19/16 14.0 1.06 1.10
BAC 160819C00015000 C 08/19/16 15.0 0.58 0.60
BAC 160819C00016000 C 08/19/16 16.0 0.27 0.29
BAC 160819C00017000 C 08/19/16 17.0 0.12 0.13
BAC 160819C00018000 C 08/19/16 18.0 0.05 0.06
BAC 160819C00019000 C 08/19/16 19.0 0.02 0.04
BAC 160819C00020000 C 08/19/16 20.0 0.01 0.03
BAC 160819C00021000 C 08/19/16 21.0 0.00 0.02
BAC 160819C00022000 C 08/19/16 22.0 0.00 0.02
BAC 160819C00023000 C 08/19/16 23.0 0.00 0.01
BAC 160819C00024000 C 08/19/16 24.0 0.00 0.01
BAC 160819C00025000 C 08/19/16 25.0 0.00 0.01
BAC 160819C00026000 C 08/19/16 26.0 0.00 0.01
BAC 160819P00005000 P 08/19/16 5.0 0.00 0.01
BAC 160819P00006000 P 08/19/16 6.0 0.00 0.02
BAC 160819P00007000 P 08/19/16 7.0 0.01 0.02
BAC 160819P00008000 P 08/19/16 8.0 0.02 0.03
BAC 160819P00009000 P 08/19/16 9.0 0.03 0.05
BAC 160819P00010000 P 08/19/16 10.0 0.06 0.07
BAC 160819P00011000 P 08/19/16 11.0 0.12 0.13
BAC 160819P00012000 P 08/19/16 12.0 0.22 0.23
BAC 160819P00013000 P 08/19/16 13.0 0.40 0.42
BAC 160819P00014000 P 08/19/16 14.0 0.73 0.75
BAC 160819P00015000 P 08/19/16 15.0 1.24 1.26
BAC 160819P00016000 P 08/19/16 16.0 1.93 1.96
BAC 160819P00017000 P 08/19/16 17.0 2.77 2.81
BAC 160819P00018000 P 08/19/16 18.0 3.70 3.75
BAC 160819P00019000 P 08/19/16 19.0 4.50 4.95
BAC 160819P00020000 P 08/19/16 20.0 5.50 5.90
BAC 160819P00021000 P 08/19/16 21.0 6.50 6.90
BAC 160819P00022000 P 08/19/16 22.0 7.50 7.90
BAC 160819P00023000 P 08/19/16 23.0 8.50 8.90
BAC 160819P00024000 P 08/19/16 24.0 9.50 9.90
BAC 160819P00025000 P 08/19/16 25.0 10.50 10.75
BAC 160819P00026000 P 08/19/16 26.0 11.50 11.95
BAC 160916C00005000 C 09/16/16 5.0 9.10 9.55
BAC 160916C00006000 C 09/16/16 6.0 8.10 8.55
BAC 160916C00007000 C 09/16/16 7.0 7.10 7.55
BAC 160916C00008000 C 09/16/16 8.0 6.30 6.50
BAC 160916C00009000 C 09/16/16 9.0 5.30 5.50
BAC 160916C00010000 C 09/16/16 10.0 4.35 4.45
BAC 160916C00011000 C 09/16/16 11.0 3.45 3.55
BAC 160916C00012000 C 09/16/16 12.0 2.59 2.63
BAC 160916C00013000 C 09/16/16 13.0 1.80 1.84
BAC 160916C00014000 C 09/16/16 14.0 1.15 1.18
BAC 160916C00015000 C 09/16/16 15.0 0.66 0.69
BAC 160916C00016000 C 09/16/16 16.0 0.34 0.36
BAC 160916C00017000 C 09/16/16 17.0 0.16 0.18
BAC 160916C00018000 C 09/16/16 18.0 0.07 0.09
BAC 160916C00019000 C 09/16/16 19.0 0.03 0.06
BAC 160916C00020000 C 09/16/16 20.0 0.02 0.04
BAC 160916C00021000 C 09/16/16 21.0 0.01 0.03
BAC 160916C00022000 C 09/16/16 22.0 0.00 0.02
BAC 160916C00023000 C 09/16/16 23.0 0.00 0.02
BAC 160916C00024000 C 09/16/16 24.0 0.00 0.01
BAC 160916C00025000 C 09/16/16 25.0 0.00 0.01
BAC 160916C00026000 C 09/16/16 26.0 0.00 0.01
BAC 160916P00005000 P 09/16/16 5.0 0.00 0.02
BAC 160916P00006000 P 09/16/16 6.0 0.00 0.02
BAC 160916P00007000 P 09/16/16 7.0 0.01 0.03
BAC 160916P00008000 P 09/16/16 8.0 0.03 0.04
BAC 160916P00009000 P 09/16/16 9.0 0.05 0.06
BAC 160916P00010000 P 09/16/16 10.0 0.09 0.10
BAC 160916P00011000 P 09/16/16 11.0 0.16 0.17
BAC 160916P00012000 P 09/16/16 12.0 0.29 0.30
BAC 160916P00013000 P 09/16/16 13.0 0.50 0.52
BAC 160916P00014000 P 09/16/16 14.0 0.84 0.87
BAC 160916P00015000 P 09/16/16 15.0 1.36 1.38
BAC 160916P00016000 P 09/16/16 16.0 2.03 2.06
BAC 160916P00017000 P 09/16/16 17.0 2.85 2.89
BAC 160916P00018000 P 09/16/16 18.0 3.75 3.85
BAC 160916P00019000 P 09/16/16 19.0 4.50 4.95
BAC 160916P00020000 P 09/16/16 20.0 5.50 5.95
BAC 160916P00021000 P 09/16/16 21.0 6.50 6.95
BAC 160916P00022000 P 09/16/16 22.0 7.50 7.95
BAC 160916P00023000 P 09/16/16 23.0 8.50 8.75
BAC 160916P00024000 P 09/16/16 24.0 9.50 9.95
BAC 160916P00025000 P 09/16/16 25.0 10.50 11.00
BAC 160916P00026000 P 09/16/16 26.0 11.50 11.75
BAC 161118C00004000 C 11/18/16 4.0 10.00 10.55
BAC 161118C00005000 C 11/18/16 5.0 9.05 9.55
BAC 161118C00006000 C 11/18/16 6.0 8.05 8.55
BAC 161118C00007000 C 11/18/16 7.0 7.15 7.55
BAC 161118C00008000 C 11/18/16 8.0 6.15 6.60
BAC 161118C00009000 C 11/18/16 9.0 5.35 5.55
BAC 161118C00010000 C 11/18/16 10.0 4.40 4.50
BAC 161118C00011000 C 11/18/16 11.0 3.55 3.60
BAC 161118C00012000 C 11/18/16 12.0 2.73 2.76
BAC 161118C00013000 C 11/18/16 13.0 1.97 2.02
BAC 161118C00014000 C 11/18/16 14.0 1.35 1.39
BAC 161118C00015000 C 11/18/16 15.0 0.86 0.89
BAC 161118C00016000 C 11/18/16 16.0 0.51 0.53
BAC 161118C00017000 C 11/18/16 17.0 0.28 0.30
BAC 161118C00018000 C 11/18/16 18.0 0.15 0.16
BAC 161118C00019000 C 11/18/16 19.0 0.07 0.09
BAC 161118C00020000 C 11/18/16 20.0 0.04 0.07
BAC 161118C00021000 C 11/18/16 21.0 0.02 0.05
BAC 161118C00022000 C 11/18/16 22.0 0.01 0.03
BAC 161118P00004000 P 11/18/16 4.0 0.00 0.02
BAC 161118P00005000 P 11/18/16 5.0 0.01 0.03
BAC 161118P00006000 P 11/18/16 6.0 0.02 0.04
BAC 161118P00007000 P 11/18/16 7.0 0.03 0.05
BAC 161118P00008000 P 11/18/16 8.0 0.06 0.07
BAC 161118P00009000 P 11/18/16 9.0 0.09 0.11
BAC 161118P00010000 P 11/18/16 10.0 0.15 0.17
BAC 161118P00011000 P 11/18/16 11.0 0.25 0.27
BAC 161118P00012000 P 11/18/16 12.0 0.42 0.44
BAC 161118P00013000 P 11/18/16 13.0 0.67 0.69
BAC 161118P00014000 P 11/18/16 14.0 1.04 1.07
BAC 161118P00015000 P 11/18/16 15.0 1.53 1.57
BAC 161118P00016000 P 11/18/16 16.0 2.18 2.22
BAC 161118P00017000 P 11/18/16 17.0 2.96 3.00
BAC 161118P00018000 P 11/18/16 18.0 3.80 3.90
BAC 161118P00019000 P 11/18/16 19.0 4.70 4.85
BAC 161118P00020000 P 11/18/16 20.0 5.50 6.00
BAC 161118P00021000 P 11/18/16 21.0 6.50 6.80
BAC 161118P00022000 P 11/18/16 22.0 7.50 7.95
BAC 170120C00005000 C 01/20/17 5.0 9.15 9.55
BAC 170120C00006000 C 01/20/17 6.0 8.05 8.55
BAC 170120C00007000 C 01/20/17 7.0 7.30 7.40
BAC 170120C00008000 C 01/20/17 8.0 6.35 6.45
BAC 170120C00009000 C 01/20/17 9.0 5.40 5.50
BAC 170120C00010000 C 01/20/17 10.0 4.50 4.60
BAC 170120C00011000 C 01/20/17 11.0 3.60 3.70
BAC 170120C00012000 C 01/20/17 12.0 2.84 2.88
BAC 170120C00013000 C 01/20/17 13.0 2.12 2.17
BAC 170120C00014000 C 01/20/17 14.0 1.53 1.56
BAC 170120C00015000 C 01/20/17 15.0 1.04 1.07
BAC 170120C00016000 C 01/20/17 16.0 0.67 0.70
BAC 170120C00017000 C 01/20/17 17.0 0.42 0.44
BAC 170120C00018000 C 01/20/17 18.0 0.25 0.26
BAC 170120C00019000 C 01/20/17 19.0 0.15 0.17
BAC 170120C00020000 C 01/20/17 20.0 0.10 0.11
BAC 170120C00021000 C 01/20/17 21.0 0.05 0.08
BAC 170120C00022000 C 01/20/17 22.0 0.04 0.06
BAC 170120C00023000 C 01/20/17 23.0 0.02 0.05
BAC 170120C00025000 C 01/20/17 25.0 0.01 0.03
BAC 170120C00027000 C 01/20/17 27.0 0.01 0.02
BAC 170120C00030000 C 01/20/17 30.0 0.00 0.01
BAC 170120P00005000 P 01/20/17 5.0 0.02 0.04
BAC 170120P00006000 P 01/20/17 6.0 0.03 0.05
BAC 170120P00007000 P 01/20/17 7.0 0.06 0.08
BAC 170120P00008000 P 01/20/17 8.0 0.09 0.11
BAC 170120P00009000 P 01/20/17 9.0 0.15 0.16
BAC 170120P00010000 P 01/20/17 10.0 0.23 0.25
BAC 170120P00011000 P 01/20/17 11.0 0.36 0.38
BAC 170120P00012000 P 01/20/17 12.0 0.56 0.58
BAC 170120P00013000 P 01/20/17 13.0 0.84 0.87
BAC 170120P00014000 P 01/20/17 14.0 1.24 1.26
BAC 170120P00015000 P 01/20/17 15.0 1.75 1.77
BAC 170120P00016000 P 01/20/17 16.0 2.37 2.41
BAC 170120P00017000 P 01/20/17 17.0 3.10 3.15
BAC 170120P00018000 P 01/20/17 18.0 3.95 4.00
BAC 170120P00019000 P 01/20/17 19.0 4.80 4.90
BAC 170120P00020000 P 01/20/17 20.0 5.75 5.85
BAC 170120P00021000 P 01/20/17 21.0 6.70 6.80
BAC 170120P00022000 P 01/20/17 22.0 7.50 8.00
BAC 170120P00023000 P 01/20/17 23.0 8.50 8.80
BAC 170120P00025000 P 01/20/17 25.0 10.50 10.95
BAC 170120P00027000 P 01/20/17 27.0 12.25 13.10
BAC 170120P00030000 P 01/20/17 30.0 15.50 15.90
BAC 180119C00002000 C 01/19/18 2.0 11.85 12.60
BAC 180119C00003000 C 01/19/18 3.0 10.85 11.60
BAC 180119C00004000 C 01/19/18 4.0 10.10 10.60
BAC 180119C00005000 C 01/19/18 5.0 9.10 9.65
BAC 180119C00008000 C 01/19/18 8.0 6.50 6.80
BAC 180119C00010000 C 01/19/18 10.0 4.85 4.90
BAC 180119C00013000 C 01/19/18 13.0 2.81 2.93
BAC 180119C00015000 C 01/19/18 15.0 1.81 1.85
BAC 180119C00017000 C 01/19/18 17.0 1.09 1.14
BAC 180119C00020000 C 01/19/18 20.0 0.50 0.52
BAC 180119C00022000 C 01/19/18 22.0 0.25 0.29
BAC 180119C00025000 C 01/19/18 25.0 0.11 0.15
BAC 180119C00027000 C 01/19/18 27.0 0.03 0.14
BAC 180119C00030000 C 01/19/18 30.0 0.03 0.10
BAC 180119P00002000 P 01/19/18 2.0 0.00 0.04
BAC 180119P00003000 P 01/19/18 3.0 0.00 0.07
BAC 180119P00004000 P 01/19/18 4.0 0.01 0.12
BAC 180119P00005000 P 01/19/18 5.0 0.04 0.15
BAC 180119P00008000 P 01/19/18 8.0 0.31 0.34
BAC 180119P00010000 P 01/19/18 10.0 0.61 0.65
BAC 180119P00013000 P 01/19/18 13.0 1.49 1.54
BAC 180119P00015000 P 01/19/18 15.0 2.44 2.50
BAC 180119P00017000 P 01/19/18 17.0 3.55 3.85
BAC 180119P00020000 P 01/19/18 20.0 5.95 6.25
BAC 180119P00022000 P 01/19/18 22.0 7.75 8.10
BAC 180119P00025000 P 01/19/18 25.0 10.45 11.00
BAC 180119P00027000 P 01/19/18 27.0 12.45 13.00
BAC 180119P00030000 P 01/19/18 30.0 15.45 16.00

OPRA data is delayed 15 minutes.